Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.42 | 33.29 | 32.42 | 33.12 | 185,032 | +0.68(+2.10%) |
Apr 27, 2023 | 32.17 | 32.66 | 32.03 | 32.44 | 132,684 | +0.52(+1.61%) |
Apr 26, 2023 | 31.68 | 32.20 | 31.64 | 31.93 | 151,557 | +0.06(+0.18%) |
Apr 25, 2023 | 33.30 | 33.54 | 31.83 | 31.87 | 255,065 | -1.78(-5.29%) |
Apr 24, 2023 | 34.50 | 34.75 | 33.48 | 33.65 | 127,109 | -0.79(-2.29%) |
Apr 21, 2023 | 34.80 | 34.89 | 34.10 | 34.43 | 155,990 | -0.34(-0.98%) |
Apr 20, 2023 | 34.72 | 34.92 | 34.44 | 34.77 | 160,795 | -0.28(-0.80%) |
Apr 19, 2023 | 34.76 | 35.70 | 34.41 | 35.06 | 85,061 | +0.43(+1.24%) |
Apr 18, 2023 | 36.32 | 36.47 | 34.60 | 34.63 | 112,038 | -1.60(-4.43%) |
Apr 17, 2023 | 35.78 | 36.29 | 35.42 | 36.23 | 117,970 | +0.54(+1.53%) |
Apr 14, 2023 | 36.75 | 37.03 | 35.48 | 35.69 | 81,370 | -0.97(-2.65%) |
Apr 13, 2023 | 35.83 | 36.67 | 35.83 | 36.66 | 203,750 | +1.05(+2.95%) |
Apr 12, 2023 | 36.57 | 36.57 | 35.58 | 35.61 | 147,050 | -0.48(-1.32%) |
Apr 11, 2023 | 36.05 | 36.54 | 35.83 | 36.09 | 172,883 | +0.18(+0.51%) |
Apr 10, 2023 | 35.78 | 36.13 | 35.51 | 35.90 | 182,180 | -0.17(-0.49%) |
Apr 06, 2023 | 35.73 | 36.12 | 35.47 | 36.08 | 84,777 | +0.42(+1.17%) |
Apr 05, 2023 | 36.20 | 36.28 | 35.34 | 35.66 | 93,224 | -0.66(-1.82%) |
Apr 04, 2023 | 35.90 | 36.64 | 35.26 | 36.32 | 368,691 | +0.54(+1.52%) |
Apr 03, 2023 | 36.07 | 36.26 | 35.15 | 35.78 | 134,147 | -0.42(-1.15%) |
Mar 31, 2023 | 35.71 | 36.22 | 35.64 | 36.19 | 168,422 | +0.71(+2.00%) |
Mar 30, 2023 | 35.55 | 36.05 | 35.05 | 35.48 | 187,922 | +0.30(+0.86%) |
Mar 29, 2023 | 35.27 | 35.82 | 34.62 | 35.18 | 199,573 | +0.31(+0.88%) |
Mar 28, 2023 | 34.50 | 34.99 | 34.22 | 34.88 | 189,976 | +0.23(+0.66%) |
Mar 27, 2023 | 34.85 | 35.05 | 34.43 | 34.65 | 176,411 | +0.30(+0.86%) |
Mar 24, 2023 | 34.27 | 34.62 | 33.77 | 34.35 | 244,077 | -0.31(-0.88%) |
Mar 23, 2023 | 34.65 | 35.62 | 34.46 | 34.66 | 164,251 | +0.08(+0.22%) |
Mar 22, 2023 | 35.58 | 36.17 | 34.46 | 34.58 | 188,237 | -1.00(-2.80%) |
Mar 21, 2023 | 34.20 | 36.05 | 34.20 | 35.58 | 191,378 | +0.92(+2.65%) |
Mar 20, 2023 | 34.37 | 35.50 | 33.44 | 34.66 | 665,243 | +0.72(+2.12%) |
Mar 17, 2023 | 34.69 | 35.05 | 33.89 | 33.94 | 496,124 | -0.96(-2.75%) |
Mar 16, 2023 | 34.48 | 35.13 | 34.18 | 34.90 | 136,205 | +0.05(+0.14%) |
Mar 15, 2023 | 34.15 | 34.95 | 33.98 | 34.85 | 137,517 | -0.15(-0.44%) |
Mar 14, 2023 | 35.59 | 35.85 | 34.47 | 35.00 | 169,144 | +0.35(+1.02%) |
Mar 13, 2023 | 35.46 | 35.56 | 34.52 | 34.65 | 136,524 | -1.24(-3.45%) |
Mar 10, 2023 | 37.53 | 37.76 | 35.64 | 35.88 | 109,775 | -1.88(-4.97%) |
Mar 09, 2023 | 38.40 | 38.91 | 37.68 | 37.76 | 118,225 | -0.59(-1.55%) |
Mar 08, 2023 | 38.04 | 38.36 | 37.48 | 38.36 | 102,151 | +0.48(+1.27%) |
Mar 07, 2023 | 38.34 | 38.65 | 37.83 | 37.88 | 97,250 | -0.61(-1.59%) |
Mar 06, 2023 | 39.33 | 39.57 | 38.31 | 38.49 | 144,160 | -0.84(-2.14%) |
Mar 03, 2023 | 38.93 | 39.33 | 38.64 | 39.33 | 157,207 | +0.48(+1.23%) |
Mar 02, 2023 | 37.64 | 38.96 | 37.59 | 38.85 | 143,083 | +0.12(+0.32%) |
Mar 01, 2023 | 38.35 | 40.00 | 37.91 | 38.73 | 288,071 | +0.14(+0.37%) |
Feb 28, 2023 | 43.28 | 43.34 | 38.36 | 38.59 | 455,175 | -7.29(-15.90%) |
Feb 27, 2023 | 46.08 | 46.30 | 45.59 | 45.88 | 96,661 | -0.02(-0.04%) |
Feb 24, 2023 | 46.75 | 46.75 | 45.58 | 45.90 | 72,209 | -1.50(-3.17%) |
Feb 23, 2023 | 47.63 | 47.73 | 46.69 | 47.40 | 93,951 | +0.15(+0.32%) |
Feb 22, 2023 | 47.21 | 48.00 | 46.97 | 47.25 | 140,831 | +0.12(+0.26%) |
Feb 21, 2023 | 47.16 | 47.27 | 46.59 | 47.12 | 107,372 | -0.51(-1.07%) |
Feb 17, 2023 | 47.45 | 47.97 | 46.77 | 47.63 | 107,299 | -0.25(-0.52%) |
Feb 16, 2023 | 47.23 | 48.85 | 46.84 | 47.88 | 57,639 | -0.01(-0.02%) |
Feb 15, 2023 | 47.35 | 48.29 | 47.03 | 47.89 | 116,876 | +0.14(+0.30%) |
Feb 14, 2023 | 48.43 | 49.15 | 47.70 | 47.75 | 226,056 | -0.93(-1.91%) |
Feb 13, 2023 | 47.64 | 48.70 | 47.13 | 48.68 | 136,025 | +1.24(+2.61%) |
Feb 10, 2023 | 47.50 | 48.14 | 46.81 | 47.44 | 206,004 | -0.32(-0.66%) |
Feb 09, 2023 | 49.12 | 49.61 | 47.59 | 47.76 | 160,061 | -1.25(-2.54%) |
Feb 08, 2023 | 49.43 | 50.12 | 48.69 | 49.00 | 101,937 | -0.88(-1.77%) |
Feb 07, 2023 | 48.88 | 49.99 | 48.34 | 49.88 | 114,434 | +0.87(+1.78%) |
Feb 06, 2023 | 50.59 | 51.03 | 48.93 | 49.01 | 94,380 | -2.32(-4.52%) |
Feb 03, 2023 | 50.51 | 51.45 | 50.18 | 51.33 | 104,378 | +0.06(+0.11%) |
Feb 02, 2023 | 51.27 | 51.95 | 51.03 | 51.27 | 141,345 | +0.53(+1.04%) |
Feb 01, 2023 | 48.73 | 51.11 | 48.73 | 50.75 | 203,585 | +2.02(+4.15%) |
Jan 31, 2023 | 46.92 | 48.84 | 46.78 | 48.72 | 272,694 | +1.82(+3.88%) |
Jan 30, 2023 | 46.07 | 47.98 | 46.07 | 46.90 | 98,735 | +0.19(+0.41%) |
Jan 27, 2023 | 48.27 | 48.59 | 46.02 | 46.71 | 237,865 | -2.17(-4.43%) |
Jan 26, 2023 | 50.45 | 50.76 | 48.53 | 48.88 | 87,198 | -1.04(-2.07%) |
Jan 25, 2023 | 49.49 | 50.08 | 48.64 | 49.91 | 87,694 | +0.27(+0.54%) |
Jan 24, 2023 | 49.66 | 50.16 | 48.78 | 49.65 | 101,663 | +0.02(+0.04%) |
Jan 23, 2023 | 47.92 | 50.10 | 47.68 | 49.63 | 152,416 | +1.72(+3.58%) |
Jan 20, 2023 | 46.91 | 48.01 | 46.63 | 47.91 | 234,383 | +1.27(+2.73%) |
Jan 19, 2023 | 45.53 | 46.88 | 45.19 | 46.64 | 145,454 | +0.59(+1.29%) |
Jan 18, 2023 | 47.08 | 47.72 | 45.88 | 46.04 | 82,025 | -0.78(-1.66%) |
Jan 17, 2023 | 46.41 | 47.34 | 46.31 | 46.82 | 112,913 | +0.44(+0.95%) |
Jan 13, 2023 | 45.29 | 46.93 | 45.29 | 46.38 | 118,766 | +0.46(+1.00%) |
Jan 12, 2023 | 45.43 | 46.26 | 44.98 | 45.92 | 122,319 | +0.69(+1.53%) |
Jan 11, 2023 | 45.52 | 46.70 | 44.10 | 45.23 | 144,879 | +1.22(+2.77%) |
Jan 10, 2023 | 43.33 | 44.04 | 43.14 | 44.01 | 124,468 | +0.62(+1.44%) |
Jan 09, 2023 | 43.03 | 44.00 | 42.86 | 43.39 | 129,647 | +0.52(+1.21%) |
Jan 06, 2023 | 42.53 | 43.00 | 41.91 | 42.87 | 77,237 | +0.78(+1.84%) |
Jan 05, 2023 | 42.54 | 42.65 | 41.75 | 42.09 | 77,970 | -0.54(-1.26%) |
Jan 04, 2023 | 43.04 | 43.52 | 42.13 | 42.63 | 161,835 | -0.08(-0.18%) |
Jan 03, 2023 | 42.62 | 43.54 | 42.42 | 42.71 | 69,557 | +0.41(+0.97%) |
Dec 30, 2022 | 41.92 | 42.50 | 41.78 | 42.29 | 61,089 | -0.24(-0.56%) |
Dec 29, 2022 | 41.19 | 42.81 | 41.19 | 42.53 | 127,992 | +1.59(+3.89%) |
Dec 28, 2022 | 42.75 | 43.22 | 40.71 | 40.94 | 177,011 | -1.87(-4.37%) |
Dec 27, 2022 | 42.13 | 43.12 | 41.41 | 42.81 | 60,631 | +0.62(+1.48%) |
Dec 23, 2022 | 42.66 | 43.79 | 41.73 | 42.19 | 93,689 | -0.49(-1.15%) |
Dec 22, 2022 | 43.14 | 43.91 | 41.87 | 42.68 | 204,144 | -1.06(-2.43%) |
Dec 21, 2022 | 42.72 | 43.94 | 42.05 | 43.74 | 200,773 | +1.14(+2.68%) |
Dec 20, 2022 | 41.69 | 43.12 | 41.66 | 42.60 | 118,379 | +0.46(+1.09%) |
Dec 19, 2022 | 42.27 | 42.29 | 40.29 | 42.14 | 114,471 | -0.19(-0.45%) |
Dec 16, 2022 | 41.72 | 42.87 | 41.61 | 42.33 | 567,838 | +0.16(+0.39%) |
Dec 15, 2022 | 43.38 | 43.48 | 41.85 | 42.17 | 113,827 | -1.96(-4.43%) |
Dec 14, 2022 | 44.19 | 45.21 | 43.88 | 44.12 | 108,853 | -0.14(-0.32%) |
Dec 13, 2022 | 46.23 | 46.84 | 44.07 | 44.27 | 287,985 | -0.38(-0.86%) |
Dec 12, 2022 | 43.88 | 45.47 | 43.79 | 44.65 | 93,900 | +0.62(+1.41%) |
Dec 09, 2022 | 44.34 | 44.94 | 44.03 | 44.03 | 73,344 | -0.64(-1.44%) |
Dec 08, 2022 | 43.84 | 45.50 | 43.69 | 44.67 | 84,497 | +0.80(+1.84%) |
Dec 07, 2022 | 44.59 | 45.21 | 43.73 | 43.87 | 103,050 | -1.01(-2.24%) |
Dec 06, 2022 | 45.61 | 45.61 | 44.29 | 44.87 | 93,497 | -0.80(-1.76%) |
Dec 05, 2022 | 45.99 | 46.47 | 45.12 | 45.68 | 99,653 | -0.61(-1.33%) |
Dec 02, 2022 | 46.35 | 46.92 | 45.84 | 46.29 | 111,231 | -1.11(-2.35%) |
Dec 01, 2022 | 46.08 | 47.47 | 45.91 | 47.40 | 87,011 | +1.45(+3.15%) |
Nov 30, 2022 | 44.09 | 46.08 | 43.18 | 45.96 | 98,548 | +1.94(+4.40%) |
Nov 29, 2022 | 44.08 | 44.93 | 43.68 | 44.02 | 86,498 | -0.12(-0.26%) |
Nov 28, 2022 | 44.58 | 45.00 | 43.99 | 44.13 | 81,190 | -0.91(-2.02%) |
Nov 25, 2022 | 45.03 | 45.31 | 44.81 | 45.04 | 36,890 | -0.28(-0.61%) |
Nov 23, 2022 | 45.44 | 46.01 | 45.13 | 45.32 | 87,757 | -0.10(-0.21%) |
Nov 22, 2022 | 45.24 | 45.44 | 44.50 | 45.42 | 97,210 | +0.28(+0.62%) |
Nov 21, 2022 | 45.04 | 45.41 | 44.69 | 45.14 | 243,450 | -0.19(-0.42%) |
Nov 18, 2022 | 45.53 | 45.97 | 44.47 | 45.33 | 183,296 | +0.65(+1.46%) |
Nov 17, 2022 | 44.16 | 44.91 | 43.63 | 44.68 | 150,240 | -0.51(-1.12%) |
Nov 16, 2022 | 45.01 | 45.45 | 44.10 | 45.19 | 143,569 | -0.34(-0.74%) |
Nov 15, 2022 | 43.91 | 46.25 | 43.83 | 45.52 | 198,322 | +2.05(+4.72%) |
Nov 14, 2022 | 43.67 | 43.91 | 42.47 | 43.47 | 195,424 | -0.81(-1.82%) |
Nov 11, 2022 | 42.14 | 45.15 | 42.14 | 44.28 | 162,840 | +0.99(+2.28%) |
Nov 10, 2022 | 42.23 | 44.90 | 42.23 | 43.29 | 266,498 | +4.90(+12.76%) |
Nov 09, 2022 | 38.40 | 39.46 | 37.86 | 38.39 | 159,312 | -0.32(-0.82%) |
Nov 08, 2022 | 39.62 | 40.14 | 38.03 | 38.71 | 177,526 | -0.94(-2.37%) |
Nov 07, 2022 | 39.65 | 40.01 | 38.73 | 39.65 | 120,482 | +0.38(+0.98%) |
Nov 04, 2022 | 39.68 | 39.96 | 38.32 | 39.27 | 137,783 | -0.07(-0.17%) |
Nov 03, 2022 | 40.12 | 40.30 | 38.93 | 39.33 | 96,067 | -1.49(-3.64%) |
Nov 02, 2022 | 42.39 | 40.77 | 40.82 | 130,311 | -1.72(-4.03%) | |
Nov 01, 2022 | 43.20 | 43.20 | 42.17 | 42.53 | 91,686 | -0.09(-0.20%) |
Oct 31, 2022 | 42.97 | 43.46 | 42.27 | 42.62 | 174,860 | -0.76(-1.75%) |
Oct 28, 2022 | 42.77 | 43.70 | 42.06 | 43.38 | 129,884 | +0.51(+1.19%) |
Oct 27, 2022 | 42.54 | 43.68 | 42.04 | 42.87 | 100,482 | +0.69(+1.64%) |
Oct 26, 2022 | 41.94 | 43.12 | 41.94 | 42.18 | 99,229 | -0.15(-0.36%) |
Oct 25, 2022 | 40.89 | 42.80 | 40.89 | 42.33 | 185,891 | +1.31(+3.20%) |
Oct 24, 2022 | 40.34 | 41.18 | 39.48 | 41.02 | 117,231 | +0.97(+2.42%) |
Oct 21, 2022 | 39.84 | 40.49 | 39.12 | 40.05 | 108,904 | +0.18(+0.46%) |
Oct 20, 2022 | 40.14 | 41.00 | 39.51 | 39.87 | 155,919 | -0.36(-0.90%) |
Oct 19, 2022 | 41.24 | 41.51 | 39.80 | 40.23 | 142,544 | -1.68(-4.00%) |
Oct 18, 2022 | 42.83 | 43.05 | 41.71 | 41.91 | 128,879 | -0.21(-0.50%) |
Oct 17, 2022 | 42.00 | 42.50 | 41.87 | 42.12 | 228,675 | +1.13(+2.76%) |
Oct 14, 2022 | 42.07 | 42.18 | 40.90 | 40.99 | 136,306 | -0.60(-1.45%) |
Oct 13, 2022 | 39.61 | 41.98 | 38.96 | 41.59 | 435,377 | +0.81(+1.97%) |
Oct 12, 2022 | 40.94 | 41.45 | 40.20 | 40.79 | 113,048 | +0.28(+0.69%) |
Oct 11, 2022 | 41.35 | 41.72 | 40.08 | 40.51 | 228,679 | -1.30(-3.12%) |
Oct 10, 2022 | 41.75 | 43.40 | 41.04 | 41.81 | 215,353 | -1.76(-4.05%) |
Oct 07, 2022 | 45.59 | 46.04 | 43.25 | 43.58 | 154,744 | -2.62(-5.66%) |
Oct 06, 2022 | 44.31 | 46.26 | 44.18 | 46.19 | 319,253 | +1.76(+3.97%) |
Oct 05, 2022 | 44.20 | 44.73 | 43.46 | 44.43 | 188,646 | -0.40(-0.89%) |
Oct 04, 2022 | 43.46 | 45.08 | 43.27 | 44.83 | 117,943 | +2.21(+5.18%) |
Oct 03, 2022 | 42.66 | 43.12 | 41.74 | 42.62 | 220,325 | +0.61(+1.44%) |
Sep 30, 2022 | 43.07 | 43.61 | 41.95 | 42.01 | 163,634 | -0.88(-2.06%) |
Sep 29, 2022 | 43.72 | 43.72 | 42.45 | 42.90 | 132,189 | -1.03(-2.35%) |
Sep 28, 2022 | 42.67 | 44.47 | 42.87 | 43.93 | 268,247 | +1.53(+3.60%) |
Sep 27, 2022 | 43.37 | 43.65 | 41.70 | 42.40 | 254,155 | -0.58(-1.35%) |
Sep 26, 2022 | 43.55 | 44.22 | 42.90 | 42.98 | 193,777 | -0.60(-1.37%) |
Sep 23, 2022 | 43.02 | 43.87 | 42.94 | 43.58 | 222,930 | +0.12(+0.28%) |
Sep 22, 2022 | 44.64 | 44.83 | 43.00 | 43.45 | 204,109 | -1.25(-2.80%) |
Sep 21, 2022 | 44.91 | 46.79 | 44.26 | 44.71 | 181,096 | +0.30(+0.68%) |
Sep 20, 2022 | 46.06 | 46.06 | 43.96 | 44.40 | 284,782 | -2.02(-4.35%) |
Sep 19, 2022 | 46.01 | 46.90 | 45.80 | 46.42 | 118,785 | -0.03(-0.06%) |
Sep 16, 2022 | 45.99 | 46.67 | 45.22 | 46.45 | 241,544 | +0.02(+0.04%) |
Sep 15, 2022 | 46.98 | 47.89 | 45.99 | 46.43 | 130,894 | -0.95(-2.00%) |
Sep 14, 2022 | 48.70 | 49.20 | 47.22 | 47.38 | 115,461 | -1.14(-2.35%) |
Sep 13, 2022 | 49.94 | 50.31 | 48.39 | 48.52 | 218,258 | -2.80(-5.45%) |
Sep 12, 2022 | 50.53 | 51.49 | 49.97 | 51.31 | 162,215 | +1.21(+2.42%) |
Sep 09, 2022 | 48.94 | 50.20 | 48.72 | 50.10 | 210,095 | +1.74(+3.61%) |
Sep 08, 2022 | 49.04 | 49.09 | 48.29 | 48.36 | 109,592 | -0.94(-1.90%) |
Sep 07, 2022 | 49.09 | 49.57 | 48.34 | 49.30 | 171,607 | +0.27(+0.54%) |
Sep 06, 2022 | 48.94 | 49.64 | 48.29 | 49.03 | 163,047 | -0.04(-0.08%) |
Sep 02, 2022 | 50.03 | 50.81 | 48.57 | 49.07 | 125,108 | -0.27(-0.56%) |
Sep 01, 2022 | 48.99 | 49.59 | 48.12 | 49.34 | 147,490 | -0.29(-0.59%) |
Aug 31, 2022 | 49.93 | 50.61 | 49.53 | 49.64 | 180,186 | +0.11(+0.23%) |
Aug 30, 2022 | 51.09 | 51.34 | 49.30 | 49.52 | 143,896 | -1.36(-2.66%) |
Aug 29, 2022 | 51.39 | 52.21 | 50.81 | 50.88 | 132,966 | -0.87(-1.69%) |
Aug 26, 2022 | 53.09 | 53.31 | 51.69 | 51.75 | 131,822 | -1.23(-2.33%) |
Aug 25, 2022 | 51.37 | 53.08 | 51.31 | 52.98 | 124,246 | +2.22(+4.37%) |
Aug 24, 2022 | 51.39 | 51.86 | 50.70 | 50.77 | 91,665 | -0.69(-1.35%) |
Aug 23, 2022 | 52.72 | 53.27 | 51.23 | 51.46 | 114,556 | -1.48(-2.79%) |
Aug 22, 2022 | 52.99 | 53.53 | 51.99 | 52.94 | 141,262 | -0.49(-0.92%) |
Aug 19, 2022 | 55.05 | 55.73 | 53.43 | 53.43 | 106,015 | -2.10(-3.79%) |
Aug 18, 2022 | 54.96 | 55.99 | 54.25 | 55.53 | 97,616 | +0.82(+1.51%) |
Aug 17, 2022 | 56.77 | 56.79 | 54.58 | 54.71 | 115,283 | -2.08(-3.66%) |
Aug 16, 2022 | 56.61 | 56.98 | 56.01 | 56.79 | 118,121 | -0.29(-0.52%) |
Aug 15, 2022 | 54.67 | 57.31 | 54.66 | 57.08 | 124,864 | +1.74(+3.14%) |
Aug 12, 2022 | 56.28 | 56.32 | 55.10 | 55.34 | 141,438 | -0.73(-1.30%) |
Aug 11, 2022 | 57.61 | 58.08 | 55.48 | 56.07 | 244,115 | -1.14(-1.99%) |
Aug 10, 2022 | 61.60 | 61.60 | 56.69 | 57.21 | 439,448 | -10.14(-15.05%) |
Aug 09, 2022 | 69.97 | 70.31 | 66.87 | 67.35 | 108,129 | -2.51(-3.60%) |
Aug 08, 2022 | 70.81 | 72.30 | 69.85 | 69.86 | 90,241 | -0.95(-1.34%) |
Aug 05, 2022 | 70.30 | 71.20 | 68.15 | 70.81 | 67,815 | -0.60(-0.84%) |
Aug 04, 2022 | 71.98 | 72.11 | 70.66 | 71.41 | 45,381 | -0.84(-1.17%) |
Aug 03, 2022 | 71.40 | 73.11 | 71.14 | 72.25 | 68,020 | +1.62(+2.30%) |
Aug 02, 2022 | 70.37 | 71.41 | 70.17 | 70.63 | 72,648 | -0.35(-0.49%) |
Aug 01, 2022 | 69.02 | 71.40 | 68.62 | 70.98 | 97,644 | +1.60(+2.31%) |
Jul 29, 2022 | 69.57 | 70.13 | 68.27 | 69.38 | 69,336 | -0.23(-0.33%) |
Jul 28, 2022 | 67.12 | 69.81 | 66.88 | 69.61 | 61,898 | +1.96(+2.90%) |
Jul 27, 2022 | 65.56 | 68.08 | 65.21 | 67.64 | 58,189 | +2.63(+4.04%) |
Jul 26, 2022 | 65.19 | 65.59 | 63.88 | 65.02 | 49,304 | -0.27(-0.41%) |
Jul 25, 2022 | 66.14 | 66.55 | 65.05 | 65.28 | 71,981 | -0.78(-1.18%) |
Jul 22, 2022 | 66.87 | 67.25 | 65.52 | 66.06 | 66,315 | -0.55(-0.83%) |
Jul 21, 2022 | 65.33 | 66.61 | 64.99 | 66.61 | 88,478 | +1.70(+2.61%) |
Jul 20, 2022 | 63.33 | 65.22 | 63.33 | 64.91 | 110,870 | +1.58(+2.50%) |
Jul 19, 2022 | 61.93 | 63.53 | 61.93 | 63.33 | 94,352 | +2.41(+3.95%) |
Jul 18, 2022 | 62.60 | 62.88 | 60.76 | 60.92 | 75,371 | -1.19(-1.91%) |
Jul 15, 2022 | 62.29 | 63.04 | 61.33 | 62.11 | 83,303 | +1.19(+1.95%) |
Jul 14, 2022 | 60.49 | 61.42 | 58.98 | 60.92 | 54,917 | -0.48(-0.79%) |
Jul 13, 2022 | 60.56 | 61.71 | 60.20 | 61.40 | 43,314 | -0.25(-0.40%) |
Jul 12, 2022 | 62.59 | 63.40 | 61.21 | 61.65 | 72,475 | -0.83(-1.34%) |
Jul 11, 2022 | 63.70 | 64.21 | 62.13 | 62.48 | 63,355 | -1.45(-2.27%) |
Jul 08, 2022 | 63.44 | 65.02 | 62.93 | 63.94 | 49,620 | -0.06(-0.09%) |
Jul 07, 2022 | 64.55 | 65.22 | 62.63 | 63.99 | 94,414 | +0.02(+0.03%) |
Jul 06, 2022 | 64.48 | 64.90 | 63.65 | 63.97 | 55,421 | -0.34(-0.53%) |
Jul 05, 2022 | 64.07 | 64.74 | 62.91 | 64.31 | 137,203 | -0.33(-0.51%) |
Jul 01, 2022 | 64.37 | 65.21 | 63.18 | 64.65 | 92,695 | +0.27(+0.43%) |
Jun 30, 2022 | 63.71 | 65.19 | 62.38 | 64.37 | 92,978 | +0.29(+0.46%) |
Jun 29, 2022 | 63.75 | 64.16 | 62.28 | 64.08 | 66,924 | +0.49(+0.78%) |
Jun 28, 2022 | 66.53 | 66.53 | 63.49 | 63.58 | 79,972 | -2.84(-4.28%) |
Jun 27, 2022 | 66.87 | 67.06 | 64.94 | 66.43 | 89,547 | -0.05(-0.07%) |
Jun 24, 2022 | 64.48 | 66.48 | 64.45 | 66.48 | 143,393 | +2.47(+3.85%) |
Jun 23, 2022 | 62.92 | 64.01 | 62.25 | 64.01 | 67,823 | +1.55(+2.47%) |
Jun 22, 2022 | 61.74 | 62.92 | 61.74 | 62.47 | 94,324 | -0.01(-0.02%) |
Jun 21, 2022 | 62.73 | 62.75 | 61.02 | 62.47 | 133,443 | +1.96(+3.24%) |
Jun 17, 2022 | 58.86 | 60.88 | 58.86 | 60.51 | 162,524 | +2.24(+3.84%) |
Jun 16, 2022 | 60.19 | 61.85 | 57.69 | 58.27 | 96,417 | -3.58(-5.79%) |
Jun 15, 2022 | 62.00 | 64.49 | 61.48 | 61.86 | 111,285 | +0.49(+0.80%) |
Jun 14, 2022 | 60.38 | 60.38 | 59.32 | 61.37 | 149,282 | +1.73(+2.89%) |
Jun 13, 2022 | 59.13 | 60.14 | 58.75 | 59.64 | 115,841 | -1.77(-2.89%) |
Jun 10, 2022 | 61.22 | 62.18 | 59.99 | 61.41 | 91,746 | -1.01(-1.63%) |
Jun 09, 2022 | 63.39 | 63.56 | 62.31 | 62.43 | 73,385 | -1.22(-1.92%) |
Jun 08, 2022 | 65.09 | 65.63 | 63.53 | 63.65 | 65,734 | -2.09(-3.17%) |
Jun 07, 2022 | 63.69 | 66.76 | 63.38 | 65.74 | 81,592 | +1.49(+2.32%) |
Jun 06, 2022 | 64.57 | 65.35 | 63.80 | 64.25 | 68,013 | +0.35(+0.55%) |
Jun 03, 2022 | 64.84 | 65.47 | 62.89 | 63.90 | 76,660 | -1.64(-2.50%) |
Jun 02, 2022 | 63.39 | 65.54 | 63.06 | 65.54 | 86,914 | +2.05(+3.23%) |
Jun 01, 2022 | 64.47 | 64.47 | 62.53 | 63.49 | 67,916 | -0.46(-0.71%) |
May 31, 2022 | 64.43 | 64.96 | 62.25 | 63.94 | 161,448 | -0.92(-1.42%) |
May 27, 2022 | 62.41 | 65.02 | 62.13 | 64.86 | 115,628 | +2.93(+4.73%) |
May 26, 2022 | 60.83 | 62.34 | 60.83 | 61.93 | 97,432 | +1.69(+2.80%) |
May 25, 2022 | 58.70 | 60.94 | 58.10 | 60.25 | 159,019 | +1.34(+2.27%) |
May 24, 2022 | 59.17 | 60.32 | 57.54 | 58.91 | 78,394 | -0.94(-1.57%) |
May 23, 2022 | 60.92 | 61.85 | 59.37 | 59.85 | 93,632 | -0.65(-1.08%) |
May 20, 2022 | 60.31 | 60.62 | 58.15 | 60.50 | 139,930 | +1.34(+2.26%) |
May 19, 2022 | 58.85 | 60.96 | 58.57 | 59.17 | 147,109 | +0.25(+0.42%) |
May 18, 2022 | 60.65 | 61.31 | 57.69 | 58.92 | 152,227 | -3.00(-4.84%) |
May 17, 2022 | 61.41 | 61.96 | 60.46 | 61.92 | 91,376 | +1.55(+2.58%) |
May 16, 2022 | 61.30 | 61.52 | 59.80 | 60.36 | 91,501 | -1.33(-2.15%) |
May 13, 2022 | 60.63 | 62.08 | 60.22 | 61.69 | 113,907 | +2.04(+3.42%) |
May 12, 2022 | 56.62 | 59.79 | 55.93 | 59.65 | 166,749 | +2.69(+4.73%) |
May 11, 2022 | 59.83 | 60.94 | 56.70 | 56.96 | 147,283 | -3.16(-5.25%) |
May 10, 2022 | 61.73 | 62.56 | 58.75 | 60.11 | 137,864 | -0.74(-1.22%) |
May 09, 2022 | 60.78 | 62.69 | 59.09 | 60.85 | 239,051 | +0.08(+0.12%) |
May 06, 2022 | 63.62 | 63.67 | 60.32 | 60.78 | 155,943 | -3.44(-5.36%) |
May 05, 2022 | 68.68 | 69.72 | 62.87 | 64.22 | 157,844 | -6.46(-9.14%) |
May 04, 2022 | 68.51 | 71.17 | 66.79 | 70.68 | 144,834 | +2.33(+3.41%) |
May 03, 2022 | 70.16 | 70.63 | 68.33 | 68.34 | 97,333 | -1.66(-2.37%) |